Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD64758
16.30-0.24(-1.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 16.52 | 16.52 | 16.52 | 16.52 | 100 | 165 |
| 18.11.2024 | 17.12 | 17.12 | 17.12 | 17.12 | 10 | 17 |
| 15.11.2024 | 15.40 | 15.40 | 15.40 | 15.40 | 8 | 12 |
| 14.11.2024 | 17.50 | 17.50 | 17.50 | 17.50 | 150 | 263 |
| 13.11.2024 | 18.62 | 18.62 | 18.62 | 18.62 | 150 | 279 |
| 08.11.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 200 | 426 |
| 07.11.2024 | 19.66 | 20.55 | 19.66 | 20.55 | 225 | 452 |
| 06.11.2024 | 18.52 | 18.66 | 18.42 | 18.66 | 400 | 742 |
| 05.11.2024 | 17.88 | 17.88 | 17.72 | 17.72 | 301 | 538 |
| 31.10.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 200 | 384 |
| 29.10.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | 534 |
| 21.10.2024 | 23.45 | 23.45 | 23.45 | 23.45 | 8 | 19 |
| 27.09.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 65 | 173 |
| 26.09.2024 | 26.50 | 26.65 | 26.50 | 26.65 | 202 | 538 |
| 23.09.2024 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | 455 |
| 17.09.2024 | 21.80 | 21.80 | 21.80 | 21.80 | 110 | 240 |
| 16.09.2024 | 21.15 | 21.15 | 21.00 | 21.00 | 600 | 1 266 |
| 13.09.2024 | 21.20 | 21.60 | 21.20 | 21.60 | 903 | 1 935 |
| 12.09.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 1 | 2 |
| 06.09.2024 | 16.04 | 16.04 | 14.50 | 14.50 | 1 000 | 1 502 |
| 04.09.2024 | 17.92 | 17.92 | 17.92 | 17.92 | 30 | 54 |
| 03.09.2024 | 17.66 | 17.66 | 17.66 | 17.66 | 300 | 530 |
| 20.08.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 250 | 580 |
| 19.08.2024 | 20.10 | 21.90 | 20.10 | 21.90 | 300 | 630 |
| 16.08.2024 | 20.45 | 20.45 | 19.74 | 19.74 | 1 702 | 3 459 |
| 13.08.2024 | 17.20 | 17.40 | 17.18 | 17.18 | 500 | 864 |
| 08.08.2024 | 13.44 | 13.44 | 13.44 | 13.44 | 110 | 148 |
| 06.08.2024 | 16.34 | 16.34 | 16.34 | 16.34 | 70 | 114 |
| 05.08.2024 | 10.96 | 14.42 | 10.96 | 14.34 | 5 370 | 6 431 |
| 02.08.2024 | 13.16 | 13.46 | 13.16 | 13.46 | 4 610 | 6 113 |
| 01.08.2024 | 19.38 | 19.60 | 19.02 | 19.02 | 500 | 967 |
| 30.07.2024 | 17.68 | 17.86 | 17.68 | 17.82 | 500 | 889 |
| 18.07.2024 | 26.80 | 26.80 | 26.80 | 26.80 | 35 | 94 |
| 09.07.2024 | 33.55 | 33.55 | 33.55 | 33.55 | 1 478 | 4 959 |
| 08.07.2024 | 31.40 | 32.20 | 31.40 | 32.20 | 3 132 | 9 958 |
| 21.06.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 50 | 135 |
| 17.06.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 50 | 125 |
| 13.06.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 40 | 107 |
| 12.06.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 40 | 106 |
| 23.05.2024 | 30.05 | 30.05 | 30.05 | 30.05 | 50 | 150 |
| 21.05.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 50 | 143 |
| 14.05.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 50 | 110 |
| 06.05.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 50 | 120 |
| 31.01.2024 | 27.45 | 29.80 | 27.45 | 29.80 | 400 | 1 131 |
| 25.01.2024 | 35.60 | 35.60 | 35.60 | 35.60 | 32 | 114 |
| 18.01.2024 | 29.20 | 31.50 | 29.20 | 31.50 | 100 | 294 |
| 16.01.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 10 | 25 |
| 15.01.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | 226 |
| 12.01.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 92 | 201 |
| 11.01.2024 | 22.30 | 22.30 | 22.30 | 22.30 | 185 | 413 |
Biznesradar bez reklam? Sprawdź BR Plus
